HOSE | HNX | UPCoM 
index

CHỈ SỐ CHỨNG KHOÁN HNX

Chỉ số HNX-INDEX: 110.43 2.92 (2.71%)
Chọn ngày  :   
KẾT QUẢ GIAO DỊCH TỔNG HỢP HNX
  Khối lượng giao dịch Giá trị giao dịch trđ   Giao dịch khớp lệnh của cổ phiếu
Số lệnh (+/-)% Khối lượng (+/-)%
Giao dịch toàn thị trường 49,137,597 100% 479,708.329 100% Đặt mua 14,966 4.96% 89,655,600 23.35%
Giao dịch khớp lệnh của cổ phiếu 42,710,213 86.92% 400,962.149 83.58% Đặt bán 12,517 23.62% 66,913,700 13.93%
Giao dịch thỏa thuận của cổ phiếu 6,427,384 13.08% 78,746.18 16.42% Chênh lệch mua - bán 2,449   22,741,900  
Đơn vị tính: Khối lượng (cổ phiếu) ; Giá trị (triệu đồng) ; Vốn hoá TT (triệu đồng) ,(*)Giá :Giá bình quân đợt 2; (+/-)% : Chênh lệch so với phiên trước
GIAO DỊCH KHỚP LỆNH TRONG NƯỚC
Lịch sử giá
Lịch sử lệnh
STT Mã CK KLCP
đang NY
Giá tham
chiếu
Giá
mở
Giá
đóng
Thay đổi Giá cao
nhất
Giá thấp
nhất
Giá bình quân Khối
lượng
Giá trị Tổng lệnh đặt Tổng KL đặt
Ký hiệu +/- % Mua Bán Mua Bán
1 AAV 31,874,996 4,500 4,300 4,800 300 6.67 4,900 4,300 4,600 379,410 1,735 116 95 539,200 405,400
2 ACB 1,662,737,277 22,500 22,100 23,200 700 3.11 23,200 22,100 22,900 3,044,620 69,768 936 956 5,181,900 3,737,500
3 ACM 51,000,000 600 600 700 100 16.67 700 600 700 578,341 404 143 81 5,346,200 2,222,100
4 ADC 3,060,000 12,700 13,000 13,000 300 2.36 13,000 13,000 13,000 7,800 101 7 5 10,300 9,300
5 ALT 6,172,523 12,800 12,800 12,800 0 0 12,800 12,800 12,800 0 0 0 6 0 4,000
6 AMC 2,850,000 17,300 17,300 17,300 0 0 17,300 17,300 17,300 0 0 12 5 1,300 1,700
7 AME 25,200,000 6,300 6,300 6,300 0 0 6,300 6,300 6,300 100 1 1 1 500 100
8 AMV 37,962,045 14,400 14,200 14,900 500 3.47 14,900 14,000 14,500 587,581 8,537 558 328 1,049,500 830,200
9 API 36,400,000 8,100 8,400 8,300 200 2.47 8,400 8,300 8,300 600 5 7 2 1,300 700
10 APP 4,724,632 3,700 3,700 3,500 -200 -5.41 3,700 3,400 3,500 5,600 20 6 10 7,200 12,500
11 APS 39,000,000 2,300 2,300 2,300 0 0 2,300 2,300 2,300 2,100 5 12 15 22,200 51,900
12 ARM 2,592,740 20,400 20,400 20,400 0 0 20,400 20,400 20,400 0 0 4 0 800 0
13 ART 96,922,509 2,000 2,000 2,200 200 10 2,200 2,000 2,200 1,073,562 2,322 332 186 4,463,700 1,670,100
14 ATS 3,500,000 26,400 26,400 26,400 0 0 26,400 26,400 26,400 0 0 0 0 0 0
15 BAX 8,200,000 39,500 39,600 39,500 0 0 39,600 39,500 39,600 2,000 79 12 8 7,500 6,000
16 BBS 6,000,000 11,700 11,700 11,700 0 0 11,700 11,700 11,700 0 0 0 1 0 500
17 BCC 110,010,054 6,600 6,400 6,800 200 3.03 6,800 6,300 6,500 68,485 444 72 36 144,600 116,500
18 BCF 18,333,736 51,000 51,000 51,000 0 0 51,000 51,000 51,000 0 0 2 7 800 4,500
19 BDB 1,126,474 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 0 0 0 0
20 BED 3,000,000 33,000 33,000 33,000 0 0 33,000 33,000 33,000 0 0 0 0 0 0
21 BII 57,680,000 600 700 700 100 16.67 700 600 700 260,500 174 121 44 1,709,700 931,700
22 BKC 11,737,728 5,800 5,800 5,800 0 0 5,800 5,800 5,800 0 0 0 0 0 0
23 BLF 11,500,000 3,000 3,000 3,000 0 0 3,000 3,000 3,000 0 0 0 0 0 0
24 BPC 3,800,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 3 1 2,000 300
25 BSC 3,150,747 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 0 0 0 0
26 BST 1,100,000 13,400 12,200 12,200 -1,200 -8.96 12,200 12,200 12,200 100 1 2 2 200 600
27 BTS 119,961,769 4,600 4,600 4,600 0 0 4,600 4,200 4,500 1,400 6 4 11 1,500 5,500
28 BTW 9,360,000 23,300 23,300 23,300 0 0 23,300 23,300 23,300 0 0 3 0 700 0
29 BVS 72,233,937 9,000 9,000 9,100 100 1.11 9,100 9,000 9,000 66,900 605 67 58 133,200 186,700
30 BXH 3,012,040 17,400 17,400 17,400 0 0 17,400 17,400 17,400 0 0 0 0 0 0
31 C69 15,000,000 5,300 5,200 5,400 100 1.89 5,500 5,200 5,300 61,700 329 67 66 137,000 115,200
32 C92 5,312,920 3,600 3,300 3,300 -300 -8.33 3,300 3,300 3,300 500 2 4 13 600 7,600
33 CAG 13,800,000 85,700 85,700 85,700 0 0 85,700 85,700 85,700 0 0 0 4 0 1,200
34 CAN 5,000,000 24,000 24,000 24,000 0 0 24,000 24,000 24,000 3,410 82 7 10 6,900 12,000
35 CAP 5,236,023 30,500 30,500 30,400 -100 -0.33 30,500 30,400 30,400 5,142 156 19 12 11,700 11,000
36 CDN 99,000,000 19,500 17,800 19,200 -300 -1.54 19,400 17,700 18,000 2,500 45 18 26 5,900 16,200
37 CEO 257,339,985 6,800 6,700 6,900 100 1.47 7,000 6,600 6,800 3,148,575 21,443 437 393 4,584,100 4,247,300
38 CET 6,050,000 3,000 3,200 3,100 100 3.33 3,200 3,000 3,100 61,200 190 36 32 76,200 125,200
39 CIA 19,709,904 10,000 10,000 10,100 100 1 10,100 10,000 10,000 3,200 32 14 9 11,200 19,900
40 CJC 4,000,000 15,700 15,700 15,700 0 0 15,700 15,700 15,700 0 0 0 1 0 10,000
41 CKV 4,050,000 11,300 10,300 10,300 -1,000 -8.85 10,300 10,300 10,300 500 5 3 6 800 5,200
42 CLH 10,000,000 13,700 13,500 13,500 -200 -1.46 13,800 13,400 13,600 3,100 42 27 18 19,000 9,500
43 CLM 11,000,000 15,700 15,700 15,700 0 0 15,700 15,700 15,700 0 0 1 0 1,000 0
44 CMC 4,561,050 4,600 4,600 4,600 0 0 4,600 4,600 4,600 0 0 1 1 300 200
45 CMS 17,200,000 2,900 2,800 2,800 -100 -3.45 2,900 2,700 2,700 139,800 379 69 38 139,800 182,500
46 CPC 4,303,050 16,000 16,000 16,200 200 1.25 16,200 16,000 16,000 2,100 34 14 19 8,700 11,500
47 CSC 20,500,000 21,600 21,500 22,900 1,300 6.02 22,900 21,500 22,500 1,200 27 17 20 5,100 4,700
48 CTB 13,680,000 33,500 33,500 33,500 0 0 33,500 33,500 33,500 0 0 0 7 0 4,200
49 CTC 8,799,926 5,300 5,300 5,300 0 0 5,300 5,300 5,300 0 0 0 0 0 0
50 CTP 12,099,992 2,200 2,100 2,300 100 4.55 2,300 2,100 2,200 50,530 111 45 20 98,400 72,800
51 CTT 4,697,351 10,800 11,800 11,800 1,000 9.26 11,800 11,800 11,800 100 1 1 1 100 100
52 CTX 78,907,276 7,500 7,500 8,000 500 6.67 8,000 7,500 7,600 1,200 9 13 10 6,000 6,900
53 CVN 8,250,000 12,400 12,600 13,000 600 4.84 13,000 12,600 12,800 800 10 18 6 21,900 4,200
54 CX8 2,110,586 8,600 8,600 8,600 0 0 8,600 8,600 8,600 0 0 0 0 0 0
55 D11 6,551,965 17,500 17,600 18,400 900 5.14 18,400 17,600 17,700 1,135 20 32 13 29,400 4,700
56 DAD 5,000,000 15,000 15,000 15,000 0 0 15,000 15,000 15,000 0 0 3 7 400 7,600
57 DAE 1,498,680 13,600 13,600 13,600 0 0 13,600 13,600 13,600 0 0 4 6 700 4,300
58 DBT 13,528,814 10,400 10,700 11,100 700 6.73 11,100 10,700 10,900 4,400 48 13 7 13,300 5,900
59 DC2 2,520,000 6,500 6,500 6,500 0 0 6,500 6,500 6,500 0 0 2 2 700 11,700
60 DC4 30,000,000 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 0 1 0 100
61 DDG 14,519,943 27,100 27,100 27,400 300 1.11 27,400 26,900 27,100 113,600 3,084 113 88 142,800 118,700
62 DHP 9,492,200 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 4 2 9,200 8,000
63 DHT 21,127,365 59,600 60,000 58,000 -1,600 -2.68 60,000 57,000 58,400 67,576 3,946 106 138 222,700 225,100
64 DIH 5,979,962 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 3 4 700 6,000
65 DL1 101,177,353 29,000 29,000 29,000 0 0 29,000 29,000 29,000 0 0 0 3 0 1,800
66 DNC 4,110,320 54,900 58,000 58,000 3,100 5.65 58,000 58,000 58,000 25,177 1,460 4 3 27,100 26,900
67 DNM 4,377,605 66,500 73,100 73,100 6,600 9.92 73,100 73,000 73,100 37,711 2,756 282 51 175,900 37,600
68 DNP 100,008,535 18,200 18,500 18,500 300 1.65 18,500 18,200 18,400 4,820 89 16 9 33,500 15,400
69 DP3 8,600,000 69,100 69,100 69,100 0 0 69,100 69,100 69,100 0 0 12 8 7,000 2,900
70 DPC 2,237,280 12,600 12,600 12,600 0 0 12,600 12,600 12,600 0 0 3 1 1,500 600
71 DPS 31,085,257 300 300 300 0 0 300 300 300 0 0 0 0 0 0
72 DS3 10,669,730 3,200 3,300 3,400 200 6.25 3,400 3,300 3,300 35,600 119 51 36 85,200 78,800
73 DST 32,300,000 5,000 5,000 5,500 500 10 5,500 5,000 5,500 682,950 3,724 148 105 1,405,000 682,900
74 DTD 24,580,997 15,700 15,700 17,200 1,500 9.55 17,200 15,700 17,100 582,589 9,962 223 168 782,400 582,400
75 DXP 25,987,027 9,900 9,900 10,000 100 1.01 10,000 9,900 9,900 1,100 11 8 15 3,400 17,800
76 DZM 5,395,985 2,800 2,900 3,000 200 7.14 3,000 2,900 3,000 30,100 89 32 12 116,400 30,100
77 EBA 15,500,000 9,100 9,100 9,100 0 0 9,100 9,100 9,100 0 0 3 0 900 0
78 EBS 10,219,484 7,100 7,100 7,100 0 0 7,100 7,100 7,100 100 1 9 5 6,600 1,600
79 ECI 1,860,000 15,900 15,900 15,900 0 0 15,900 15,900 15,900 0 0 0 0 0 0
80 EID 15,000,000 10,900 10,900 10,900 0 0 10,900 10,900 10,900 2,200 24 20 9 30,900 17,500
81 EVS 60,000,400 7,400 7,400 6,900 -500 -6.76 7,400 6,900 6,900 2,700 19 4 5 2,900 4,700
82 FID 21,999,998 900 1,000 1,000 100 11.11 1,000 900 900 10,700 10 16 11 114,700 222,100
83 GDW 9,500,000 18,400 20,200 18,200 -200 -1.09 20,200 18,200 19,200 200 4 6 2 1,600 200
84 GKM 14,883,709 17,400 17,400 17,600 200 1.15 17,800 17,300 17,600 217,400 3,817 37 24 244,900 262,800
85 GLT 9,236,446 26,000 23,400 24,900 -1,100 -4.23 24,900 23,400 24,200 620 15 4 13 800 1,800
86 GMX 5,320,694 24,000 24,000 24,000 0 0 24,000 24,000 24,000 0 0 1 3 2,000 6,000
87 HAD 4,000,000 12,000 12,800 12,700 700 5.83 13,200 12,700 12,800 3,718 48 16 28 10,500 39,400
88 HAT 3,123,000 20,800 20,400 20,400 -400 -1.92 20,400 20,400 20,400 1,500 31 2 10 3,000 5,300
89 HBE 2,231,058 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 0 0 0 0
90 HBS 32,999,980 1,800 1,800 1,900 100 5.56 1,900 1,800 1,800 8,000 15 19 4 128,000 9,100
91 HCC 6,518,586 11,200 11,200 11,100 -100 -0.89 11,300 11,000 11,200 21,200 238 31 22 35,900 35,000
92 HCT 2,016,385 10,500 10,500 10,500 0 0 10,500 10,500 10,500 0 0 0 7 0 14,000
93 HDA 11,500,000 7,200 7,200 7,300 100 1.39 7,400 7,100 7,200 70,700 511 70 49 139,100 95,600
94 HEV 1,000,000 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 3 0 700 0
95 HGM 12,600,000 38,000 38,000 38,000 0 0 38,000 38,000 38,000 0 0 0 2 0 300
96 HHC 16,425,000 97,500 97,000 107,000 9,500 9.74 107,000 97,000 100,800 300 30 1 7 300 1,500
97 HHG 34,896,354 1,100 1,100 1,200 100 9.09 1,200 1,100 1,100 1,200 1 11 13 21,800 135,600
98 HHP 18,000,000 10,600 10,600 10,800 200 1.89 10,900 10,600 10,700 260,400 2,799 159 59 404,300 299,000
99 HJS 20,999,900 29,000 29,000 29,000 0 0 29,000 29,000 29,000 33,030 958 10 15 34,200 45,300
100 HKB 51,599,999 600 600 600 0 0 600 600 600 0 0 0 0 0 0
101 HKT 6,135,029 6,800 7,300 6,600 -200 -2.94 7,300 6,600 6,900 800 6 5 12 1,100 43,100
102 HLC 25,415,199 7,500 6,800 7,800 300 4 7,800 6,800 7,300 220 2 4 7 3,100 28,900
103 HLD 20,000,000 19,000 18,900 19,500 500 2.63 19,700 18,900 19,300 13,100 253 55 40 66,200 34,700
104 HLY 1,000,000 48,000 48,000 48,000 0 0 48,000 48,000 48,000 0 0 0 1 0 500
105 HMH 13,199,847 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 1 5 200 8,300
106 HOM 72,000,000 2,700 2,700 2,800 100 3.7 2,800 2,600 2,700 18,600 50 21 14 152,200 50,100
107 HPM 3,800,000 12,900 12,900 12,900 0 0 12,900 12,900 12,900 0 0 0 0 0 0
108 HTC 11,000,000 24,100 24,100 24,100 0 0 24,100 24,100 24,100 0 0 2 1 2,100 2,000
109 HTP 1,804,980 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 2 0 2,500 0
110 HUT 268,631,965 2,000 2,000 2,100 100 5 2,100 1,900 2,000 3,010,914 6,089 466 316 9,414,200 5,964,300
111 HVT 10,988,059 30,000 30,000 30,000 0 0 30,000 29,500 30,000 18,300 548 20 15 25,600 26,600
112 ICG 20,000,000 5,500 5,600 6,000 500 9.09 6,000 5,600 5,600 2,110 12 9 6 15,700 5,900
113 IDC 300,000,000 18,700 18,700 18,900 200 1.07 18,900 18,700 18,800 5,000 94 19 26 36,500 138,700
114 IDJ 32,600,000 13,800 13,600 14,600 800 5.8 15,000 13,600 14,500 626,416 9,054 368 308 773,600 1,077,700
115 IDV 18,351,351 41,800 42,000 44,600 2,800 6.7 45,000 42,000 43,300 31,700 1,372 66 64 76,300 35,600
116 INC 1,800,000 8,400 8,400 8,400 0 0 8,400 8,400 8,400 0 0 4 0 2,900 0
117 INN 18,000,000 22,100 22,700 22,600 500 2.26 22,700 22,200 22,600 9,139 206 32 24 62,900 26,100
118 ITQ 23,843,305 2,100 2,200 2,200 100 4.76 2,200 2,200 2,200 3,000 7 15 12 45,400 50,600
119 IVS 69,350,000 6,000 6,100 6,000 0 0 6,100 6,000 6,100 700 4 8 7 6,700 16,200
120 KDM 7,100,000 2,000 2,000 2,000 0 0 2,000 2,000 2,000 6,100 12 6 8 23,400 16,100
121 KHS 12,090,969 12,300 12,300 12,300 0 0 12,300 12,300 12,300 0 0 4 1 8,000 400
122 KKC 5,200,000 5,200 5,000 5,000 -200 -3.85 5,000 4,800 5,000 2,000 10 7 5 11,900 9,800
123 KLF 165,352,561 1,500 1,500 1,600 100 6.67 1,600 1,400 1,600 3,174,130 5,030 424 192 7,887,800 3,174,000
124 KMT 9,846,562 6,800 6,800 6,800 0 0 6,800 6,800 6,800 0 0 0 0 0 0
125 KSD 12,000,000 4,400 4,000 4,400 0 0 4,400 4,000 4,000 1,100 4 4 6 14,600 6,400
126 KSQ 30,000,000 1,400 1,300 1,400 0 0 1,400 1,300 1,300 89,700 119 26 18 113,500 123,700
127 KST 2,996,010 19,000 19,000 19,000 0 0 19,000 19,000 19,000 0 0 1 2 5,900 1,400
128 KTS 5,070,000 8,500 8,500 8,500 0 0 8,500 8,500 8,500 0 0 2 3 600 1,500
129 KTT 2,955,000 6,900 6,900 6,900 0 0 6,900 6,900 6,900 0 0 0 3 0 300
130 KVC 49,500,000 1,000 1,000 1,000 0 0 1,100 1,000 1,000 103,700 104 49 48 790,200 942,600
131 L14 18,431,930 53,500 54,700 58,000 4,500 8.41 58,800 53,000 57,400 85,425 4,903 150 144 168,100 150,900
132 L18 22,988,008 8,800 8,800 8,800 0 0 8,800 8,800 8,800 0 0 0 2 0 4,500
133 L35 3,265,155 6,400 6,400 6,400 0 0 6,400 6,400 6,400 0 0 0 1 0 100
134 L43 3,500,000 2,300 2,300 2,400 100 4.35 2,400 2,300 2,300 10,300 24 6 8 13,600 35,800
135 L61 7,576,200 14,100 14,100 14,100 0 0 14,100 14,100 14,100 0 0 0 1 0 600
136 L62 8,298,243 7,000 7,000 7,000 0 0 7,000 7,000 7,000 0 0 0 0 0 0
137 LAS 112,856,400 5,200 5,300 5,300 100 1.92 5,500 5,200 5,300 71,600 383 63 72 269,400 129,200
138 LBE 1,100,000 37,700 37,700 37,700 0 0 37,700 37,700 37,700 0 0 0 0 0 0
139 LCD 1,474,000 6,800 6,800 6,800 0 0 6,800 6,800 6,800 0 0 0 0 0 0
140 LCS 7,600,000 1,900 1,900 1,900 0 0 1,900 1,900 1,900 100 0 11 5 50,000 8,900
141 LDP 7,829,958 16,900 16,600 16,600 -300 -1.78 16,600 16,600 16,600 510 8 5 4 3,000 2,800
142 LHC 3,600,000 76,000 76,000 76,000 0 0 76,000 76,000 76,000 10 1 6 15 5,200 13,800
143 LIG 43,598,032 3,000 3,000 3,000 0 0 3,000 3,000 3,000 31,300 94 37 24 132,000 514,700
144 LM7 4,957,000 2,900 2,900 2,900 0 0 2,900 2,900 2,900 0 0 0 4 0 6,700
145 LO5 5,149,791 1,900 1,900 1,900 0 0 1,900 1,900 1,900 0 0 0 7 0 8,700
146 LUT 15,000,000 1,600 1,700 1,700 100 6.25 1,700 1,700 1,700 400 1 5 2 4,700 400
147 MAC 15,139,745 4,200 4,600 4,200 0 0 4,600 4,200 4,600 1,100 5 7 3 8,900 5,200
148 MAS 4,267,683 27,500 29,300 29,400 1,900 6.91 29,400 29,300 29,300 502 15 17 3 8,900 600
149 MBG 43,095,200 4,300 4,300 4,600 300 6.98 4,600 4,200 4,500 1,178,598 5,263 416 521 2,356,200 2,413,400
150 MBS 164,331,084 8,500 8,500 8,800 300 3.53 8,800 8,400 8,500 641,697 5,428 94 65 787,300 722,100
151 MCC 5,016,124 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 0 3 0 1,000
152 MCF 10,777,838 8,300 8,400 8,900 600 7.23 8,900 8,400 8,400 16,101 135 7 10 19,400 18,800
153 MCO 4,103,929 2,200 2,000 2,300 100 4.55 2,300 2,000 2,000 1,800 4 5 14 1,900 406,300
154 MDC 21,418,346 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 0 9 0 57,800
155 MED 6,280,095 39,100 39,100 39,100 0 0 39,100 39,100 39,100 0 0 4 6 5,600 12,500
156 MEL 15,000,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 0 4 0 4,500
157 MHL 5,430,923 4,600 4,600 4,600 0 0 4,600 4,600 4,600 0 0 0 2 0 4,300
158 MIM 3,409,860 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 1 0 7,800
159 MKV 5,000,038 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0
160 MPT 17,107,164 1,400 1,400 1,500 100 7.14 1,500 1,400 1,500 270,700 406 34 47 557,900 270,700
161 MSC 22,500,000 15,100 15,100 15,100 0 0 15,100 15,100 15,100 0 0 0 0 0 0
162 MST 35,519,986 2,300 2,300 2,500 200 8.7 2,500 2,200 2,400 1,101,306 2,674 331 208 2,455,400 1,257,200
163 NAG 15,888,636 4,700 4,500 4,400 -300 -6.38 4,500 4,300 4,400 26,400 115 25 23 39,500 46,200
164 NAP 21,517,200 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 0 0 0 0
165 NBC 36,999,124 5,400 5,600 5,600 200 3.7 5,600 5,600 5,600 100 1 11 4 5,500 3,500
166 NBP 12,865,500 12,900 12,900 12,900 0 0 12,900 12,900 12,900 0 0 5 8 2,800 12,800
167 NBW 10,900,000 18,100 19,900 18,100 0 0 19,900 18,100 19,300 300 6 12 2 4,200 300
168 NDN 47,932,398 17,600 19,300 18,500 900 5.11 19,300 17,700 18,100 413,150 7,461 209 182 746,100 580,800
169 NDX 6,087,557 12,100 12,000 13,200 1,100 9.09 13,200 12,000 12,100 10,100 122 6 6 18,600 17,700
170 NET 22,398,374 51,300 51,000 51,500 200 0.39 51,500 51,000 51,400 4,821 248 17 16 20,300 10,100
171 NFC 15,731,260 5,100 5,100 5,100 0 0 5,100 5,100 5,100 0 0 0 0 0 0
172 NGC 2,299,854 1,900 1,900 1,900 0 0 1,900 1,900 1,900 0 0 0 3 0 1,500
173 NHA 17,459,649 11,200 11,000 11,900 700 6.25 12,000 10,800 11,600 43,100 501 76 46 137,400 59,900
174 NHC 3,041,542 28,400 28,400 28,400 0 0 28,400 28,400 28,400 0 0 8 8 2,100 1,500
175 NHP 27,576,490 600 500 500 -100 -16.67 600 500 500 18,300 9 43 62 438,300 1,301,800
176 NRC 27,599,932 13,500 13,300 13,700 200 1.48 13,800 13,300 13,600 88,890 1,206 60 53 178,900 118,900
177 NSH 20,693,437 1,200 1,300 1,300 100 8.33 1,300 1,300 1,300 400 1 10 6 20,600 28,300
178 NST 11,202,003 13,500 12,200 12,200 -1,300 -9.63 12,200 12,200 12,200 7,100 87 2 6 7,100 10,700
179 NTH 10,802,053 30,000 29,000 29,500 -500 -1.67 29,500 29,000 29,100 400 12 2 5 400 6,400
180 NTP 98,163,853 28,500 27,000 28,500 0 0 28,800 27,000 28,300 12,040 341 47 36 72,800 40,400
181 NVB 410,155,587 8,600 8,400 8,600 0 0 8,600 8,400 8,500 3,509,501 29,835 250 147 3,880,400 3,870,300
182 OCH 200,000,000 7,700 7,700 7,700 0 0 7,700 7,700 7,700 0 0 0 0 0 0
183 ONE 7,960,310 3,600 3,700 3,700 100 2.78 3,700 3,700 3,700 900 3 5 5 17,900 5,400
184 PBP 4,799,516 6,500 6,500 6,500 0 0 6,500 6,500 6,500 200 1 2 5 300 2,700
185 PCE 10,000,000 16,100 16,100 16,100 0 0 16,100 16,100 16,100 0 0 0 7 0 22,200
186 PCG 18,870,000 5,200 5,200 5,200 0 0 5,200 5,200 5,200 0 0 0 3 0 5,000
187 PCT 23,000,000 5,100 5,100 5,100 0 0 5,100 5,100 5,100 0 0 0 5 0 10,700
188 PDB 8,909,981 6,700 6,600 6,600 -100 -1.49 6,600 6,600 6,600 2,900 19 22 7 20,200 13,200
189 PDC 15,000,000 6,400 6,400 6,400 0 0 6,400 6,400 6,400 0 0 0 7 0 17,500
190 PEN 5,000,000 5,200 5,200 5,200 0 0 5,200 5,200 5,200 0 0 0 0 0 0
191 PGN 3,300,000 12,800 12,800 13,300 500 3.91 13,700 12,700 13,200 130,650 1,724 134 67 223,100 157,200
192 PGS 50,000,000 12,600 12,600 13,200 600 4.76 13,200 12,600 12,900 14,229 183 30 17 40,000 16,400
193 PGT 9,241,801 4,500 4,500 4,900 400 8.89 4,900 4,500 4,600 300 1 1 3 300 900
194 PHN 7,253,911 24,900 26,000 23,300 -1,600 -6.43 26,000 23,300 24,700 200 5 5 6 2,800 2,400
195 PHP 326,960,000 9,700 9,600 9,600 -100 -1.03 9,600 9,600 9,600 4,100 39 9 13 12,800 8,000
196 PIA 3,900,000 24,200 24,200 24,200 0 0 24,200 24,200 24,200 55 1 8 3 3,400 400
197 PIC 33,339,891 8,600 8,600 8,600 0 0 8,600 8,600 9,400 10 0 3 1 1,100 200
198 PJC 7,326,928 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 2 1 300 100
199 PLC 80,798,839 14,600 14,500 15,800 1,200 8.22 15,900 14,500 15,400 355,768 5,472 264 300 786,500 472,500
200 PMB 12,000,000 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 0 6 0 11,100
201 PMC 9,332,573 63,000 64,800 64,800 1,800 2.86 65,900 57,700 62,500 1,638 102 13 45 2,400 9,700
202 PMP 4,200,000 9,200 9,200 9,200 0 0 9,200 9,200 9,200 0 0 3 3 1,200 3,700
203 PMS 7,227,662 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 10 4 4,500 1,300
204 POT 19,430,006 13,200 13,200 13,200 0 0 13,200 13,200 13,200 0 0 2 4 400 2,500
205 PPE 2,000,000 6,500 6,500 6,500 0 0 6,500 6,500 6,500 0 0 0 2 0 1,500
206 PPP 8,799,991 14,000 12,900 12,700 -1,300 -9.29 14,200 12,700 12,900 4,500 58 11 11 4,500 11,400
207 PPS 15,000,000 7,000 7,000 7,000 0 0 7,000 7,000 7,000 0 0 9 8 7,600 37,300
208 PPY 8,240,000 23,700 23,700 23,700 0 0 23,700 23,700 23,700 0 0 0 1 0 1,000
209 PRC 1,200,000 8,600 8,600 8,600 0 0 8,600 8,600 8,600 0 0 0 0 0 0
210 PSC 7,200,000 15,700 15,700 15,700 0 0 15,700 15,700 15,700 0 0 0 0 0 0
211 PSD 30,682,623 8,500 8,600 8,700 200 2.35 8,700 8,600 8,600 900 8 18 9 9,500 30,000
212 PSE 12,500,000 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 1 9 100 5,900
213 PSI 59,841,300 2,900 2,900 2,900 0 0 2,900 2,900 2,900 0 0 2 5 8,000 900
214 PSW 17,000,000 7,300 7,300 7,300 0 0 7,300 7,300 7,300 0 0 0 2 0 500
215 PTD 3,200,000 11,900 11,900 11,900 0 0 11,900 11,900 11,900 0 0 1 0 100 0
216 PTI 80,395,709 18,800 18,800 18,800 0 0 18,800 18,800 18,800 0 0 1 1 200 300
217 PTS 5,568,000 6,000 6,100 6,100 100 1.67 6,200 6,000 6,100 42,610 258 23 35 47,800 82,000
218 PV2 37,350,000 2,300 2,200 2,300 0 0 2,300 2,200 2,200 2,600 6 2 5 5,100 18,100
219 PVB 21,599,998 14,000 14,100 14,500 500 3.57 14,600 14,000 14,500 190,416 2,752 178 110 351,800 312,500
220 PVC 50,000,000 5,000 4,900 5,100 100 2 5,200 4,900 5,100 92,700 473 85 89 216,000 199,000
221 PVG 36,500,000 6,900 6,900 6,900 0 0 6,900 6,900 6,900 2,700 19 27 15 26,900 29,400
222 PVI 234,241,867 30,600 30,400 30,800 200 0.65 33,500 30,400 32,500 69,910 2,272 45 68 130,400 125,400
223 PVL 50,000,000 1,200 1,200 1,200 0 0 1,200 1,200 1,200 100 0 3 10 300 100,900
224 PVS 477,966,290 10,700 10,800 11,300 600 5.61 11,300 10,600 11,100 4,475,946 49,823 862 1,275 7,055,500 5,720,100
225 QHD 5,524,716 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 6 1 7,100 100
226 QNC 38,721,909 3,300 3,400 3,600 300 9.09 3,600 3,400 3,500 4,162 15 6 7 5,700 4,100